Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	21.28	21.31	21.28	21.30	2,925	-0.01(-0.05%)
Jul 28, 2017	21.33	21.33	21.31	21.31	1,623	-0.07(-0.33%)
Jul 27, 2017	21.45	21.46	21.38	21.38	7,881	-0.10(-0.47%)
Jul 26, 2017	21.43	21.50	21.41	21.48	10,320	+0.04(+0.19%)
Jul 25, 2017	21.50	21.50	21.41	21.44	64,011	-0.13(-0.60%)
Jul 24, 2017	21.56	21.57	21.56	21.57	1,844	-0.09(-0.42%)
Jul 21, 2017	21.68	21.68	21.66	21.66	13,794	+0.01(+0.05%)
Jul 20, 2017	21.63	21.66	21.63	21.65	3,781	+0.02(+0.09%)
Jul 19, 2017	21.63	21.64	21.62	21.63	10,471	-0.01(-0.05%)
Jul 18, 2017	21.60	21.65	21.60	21.64	8,498	+0.02(+0.09%)
Jul 17, 2017	21.59	21.62	21.59	21.62	833	-0.02(-0.09%)
Jul 14, 2017	21.62	21.64	21.62	21.64	9,213	+0.05(+0.23%)
Jul 13, 2017	21.59	21.59	21.59	21.59	153	-0.08(-0.37%)
Jul 12, 2017	21.73	21.73	21.66	21.67	1,666	-0.01(-0.07%)
Jul 11, 2017	21.69	21.69	21.67	21.68	4,222	+0.04(+0.21%)
Jul 10, 2017	21.66	21.68	21.64	21.64	10,637	+0.00(+0.00%)
Jul 07, 2017	21.68	21.68	21.64	21.64	115,930	-0.07(-0.32%)
Jul 06, 2017	21.72	21.73	21.68	21.71	4,404	-0.05(-0.23%)
Jul 05, 2017	21.74	21.76	21.74	21.76	3,895	+0.03(+0.14%)
Jul 04, 2017	21.76	21.76	21.73	21.73	2,276	-0.04(-0.18%)
Jul 03, 2017	21.77	21.77	21.77	21.77	0	+0.00(+0.00%)
Jun 30, 2017	21.85	21.85	21.77	21.77	17,488	-0.11(-0.50%)
Jun 29, 2017	21.85	21.89	21.82	21.88	2,792	-0.08(-0.36%)
Jun 28, 2017	21.99	21.99	21.94	21.96	9,816	-0.05(-0.23%)
Jun 27, 2017	22.08	22.08	22.01	22.01	10,677	-0.17(-0.77%)
Jun 26, 2017	22.17	22.19	22.17	22.18	4,767	+0.02(+0.09%)
Jun 23, 2017	22.13	22.16	22.13	22.16	3,323	+0.01(+0.05%)
Jun 22, 2017	22.15	22.15	22.15	22.15	3,251	+0.01(+0.05%)
Jun 21, 2017	22.11	22.16	22.11	22.14	6,580	+0.03(+0.11%)
Jun 20, 2017	22.10	22.13	22.10	22.11	25,678	+0.04(+0.20%)
Jun 19, 2017	22.09	22.09	22.07	22.07	11,942	-0.02(-0.09%)
Jun 16, 2017	22.06	22.09	22.06	22.09	4,817	+0.02(+0.09%)
Jun 15, 2017	22.05	22.07	22.04	22.07	8,448	-0.02(-0.09%)
Jun 14, 2017	22.06	22.11	22.06	22.09	16,814	+0.11(+0.50%)
Jun 13, 2017	21.99	22.01	21.97	21.98	67,119	-0.11(-0.50%)
Jun 12, 2017	22.17	22.17	22.09	22.09	5,836	-0.08(-0.36%)
Jun 09, 2017	22.14	22.20	22.12	22.17	16,554	-0.03(-0.14%)
Jun 08, 2017	22.22	22.22	22.16	22.20	39,155	+0.00(+0.00%)
Jun 07, 2017	22.23	22.23	22.20	22.20	9,879	-0.04(-0.18%)
Jun 06, 2017	22.23	22.25	22.23	22.24	12,066	+0.04(+0.18%)
Jun 05, 2017	22.17	22.22	22.17	22.20	13,351	-0.03(-0.13%)
Jun 02, 2017	22.21	22.23	22.19	22.23	10,493	+0.08(+0.36%)
Jun 01, 2017	22.11	22.15	22.11	22.15	17,994	+0.00(+0.00%)
May 31, 2017	22.17	22.17	22.15	22.15	7,873	+0.01(+0.05%)
May 30, 2017	22.14	22.15	22.12	22.14	24,600	-0.05(-0.23%)
May 29, 2017	22.11	22.19	22.11	22.19	5,984	+0.08(+0.36%)
May 26, 2017	22.11	22.14	22.11	22.11	10,466	+0.00(+0.00%)
May 25, 2017	22.12	22.12	22.11	22.11	6,090	+0.05(+0.23%)
May 24, 2017	22.07	22.08	22.05	22.06	20,818	-0.03(-0.14%)
May 23, 2017	22.12	22.16	22.09	22.09	5,159	-0.03(-0.14%)
May 19, 2017	22.15	22.15	22.10	22.12	15,861	-0.02(-0.07%)
May 18, 2017	22.11	22.14	22.10	22.14	57,658	+0.02(+0.09%)
May 17, 2017	22.01	22.12	22.01	22.11	169,687	+0.19(+0.89%)
May 16, 2017	21.90	21.95	21.90	21.92	46,787	+0.03(+0.14%)
May 15, 2017	21.90	21.92	21.89	21.89	12,511	-0.03(-0.14%)
May 12, 2017	21.94	21.95	21.92	21.92	5,722	+0.03(+0.14%)
May 11, 2017	21.88	21.90	21.88	21.89	13,361	+0.01(+0.05%)
May 10, 2017	21.89	21.90	21.88	21.88	89,285	-0.02(-0.07%)
May 09, 2017	21.87	21.89	21.87	21.89	24,548	-0.09(-0.39%)
May 08, 2017	22.03	22.03	21.98	21.98	22,885	-0.04(-0.18%)
May 05, 2017	22.03	22.04	22.00	22.02	6,367	-0.02(-0.07%)
May 04, 2017	22.00	22.04	22.00	22.04	14,835	-0.00(-0.02%)
May 03, 2017	22.09	22.09	22.04	22.04	12,380	+0.00(+0.00%)
May 02, 2017	21.94	22.07	21.94	22.04	28,602	+0.10(+0.46%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.